Options Chain for CHEWY INC CL A (CHWY) - $35.77 as of 8/12/2025 2:13:28 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 9.60 | 12.95 | 11.28 | % | 0.45 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 26.00 | 8.80 | 11.95 | 10.38 | % | 0.40 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 27.00 | 7.80 | 10.95 | 9.38 | % | 0.35 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 27.50 | 7.30 | 10.45 | 8.88 | 9.24 | 0.00 | 0.00% | 0.32 | 0 | 8 | 4.37 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 28.00 | 6.80 | 9.95 | 8.38 | 8.77 | 0.00 | 0.00% | 0.30 | 0 | 5 | 4.19 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 29.00 | 5.75 | 8.95 | 7.35 | % | 0.25 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 30.00 | 5.75 | 6.15 | 5.95 | 5.87 | -0.63 | -9.70% | 0.20 | 1 | 70 | 1.54 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 30.50 | 5.25 | 5.95 | 5.60 | 5.48 | -0.47 | -7.90% | 0.18 | 1 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 31.00 | 4.75 | 5.10 | 4.93 | 5.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:04 AM EST |
| 31.50 | 4.25 | 4.50 | 4.38 | 4.45 | 0.00 | 0.00% | 0.14 | 0 | 24 | 1.13 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 32.00 | 3.80 | 4.40 | 4.10 | 2.73 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.97 | 1.00 | 0.01 | 0.00 | 8/6/2025 | 8/12/2025 11:59:04 AM EST |
| 32.50 | 3.30 | 4.25 | 3.78 | 3.73 | 0.00 | 0.00% | 0.12 | 0 | 13 | 2.20 | 0.99 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 33.00 | 2.79 | 3.00 | 2.90 | 2.17 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.75 | 0.99 | 0.02 | -0.01 | 8/7/2025 | 8/12/2025 11:59:04 AM EST |
| 33.50 | 2.32 | 2.68 | 2.50 | 2.87 | 0.00 | 0.00% | 0.07 | 0 | 71 | 0.80 | 0.95 | 0.07 | -0.04 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 34.00 | 1.86 | 1.92 | 1.89 | 2.07 | +0.09 | +4.55% | 0.06 | 5 | 114 | 0.43 | 0.91 | 0.10 | -0.05 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 34.50 | 1.42 | 1.47 | 1.45 | 1.62 | -0.29 | -15.19% | 0.04 | 5 | 110 | 0.43 | 0.86 | 0.15 | -0.07 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 35.00 | 1.02 | 1.07 | 1.05 | 1.11 | -0.27 | -19.57% | 0.03 | 38 | 3,077 | 0.42 | 0.78 | 0.21 | -0.08 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 35.50 | 0.68 | 0.73 | 0.71 | 0.80 | -0.17 | -17.53% | 0.02 | 279 | 930 | 0.41 | 0.66 | 0.26 | -0.09 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 36.00 | 0.43 | 0.47 | 0.45 | 0.45 | -0.12 | -21.06% | 0.01 | 397 | 760 | 0.40 | 0.53 | 0.28 | -0.10 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 36.50 | 0.26 | 0.29 | 0.28 | 0.27 | -0.12 | -30.77% | 0.01 | 102 | 451 | 0.40 | 0.39 | 0.27 | -0.09 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 37.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.09 | -36.00% | 0.00 | 315 | 1,063 | 0.40 | 0.26 | 0.23 | -0.07 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 37.50 | 0.08 | 0.10 | 0.09 | 0.11 | -0.05 | -31.25% | 0.00 | 42 | 1,258 | 0.42 | 0.17 | 0.17 | -0.06 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 38.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 239 | 679 | 0.43 | 0.11 | 0.12 | -0.04 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 38.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 7 | 5,292 | 0.47 | 0.07 | 0.08 | -0.03 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 39.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 44 | 699 | 0.50 | 0.04 | 0.05 | -0.02 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 39.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 208 | 0.54 | 0.03 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 122 | 5,354 | 0.56 | 0.02 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 40.50 | 0.00 | 0.44 | 0.22 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.71 | 0.00 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 41.00 | 0.01 | 0.04 | 0.03 | 0.15 | +0.13 | +650.00% | 0.00 | 2 | 513 | 0.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 41.50 | 0.00 | 0.04 | 0.02 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.63 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 35 | 437 | 0.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 151 | 1,313 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 43.00 | 0.00 | 1.26 | 0.63 | 0.03 | 0.00 | 0.00% | 0.01 | 10 | 29 | 2.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 43.50 | 0.00 | 0.28 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 559 | 1.59 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.15 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 44.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,334 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 46.00 | 0.00 | 1.26 | 0.63 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 47.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 47.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 321 | 1.38 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:04 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.14 | +0.13 | +1,300.00% | 0.00 | 4 | 411 | 1.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.74 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:04 AM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.38 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:04 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 11:59:04 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 27.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.63 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:04 AM EST |
| 28.00 | 0.00 | 0.93 | 0.47 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 29.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:04 AM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.28 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 30.50 | 0.00 | 0.08 | 0.04 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 31.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.23 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 31.50 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:04 AM EST |
| 32.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 10 | 59 | 0.94 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 32.50 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.95 | -0.01 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 33.00 | 0.00 | 0.46 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 384 | 1.71 | -0.01 | 0.02 | -0.01 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 33.50 | 0.02 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 310 | 0.51 | -0.05 | 0.07 | -0.04 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 34.00 | 0.06 | 0.07 | 0.07 | 0.05 | -0.09 | -64.29% | 0.00 | 4 | 5,371 | 0.48 | -0.09 | 0.10 | -0.05 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 34.50 | 0.11 | 0.13 | 0.12 | 0.12 | -0.10 | -45.46% | 0.00 | 662 | 125 | 0.44 | -0.14 | 0.15 | -0.07 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 35.00 | 0.21 | 0.23 | 0.22 | 0.22 | -0.10 | -31.25% | 0.01 | 82 | 7,668 | 0.44 | -0.22 | 0.21 | -0.08 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 35.50 | 0.38 | 0.41 | 0.40 | 0.40 | -0.14 | -25.93% | 0.01 | 295 | 358 | 0.42 | -0.34 | 0.26 | -0.09 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 36.00 | 0.61 | 0.65 | 0.63 | 0.58 | -0.21 | -26.59% | 0.02 | 245 | 510 | 0.41 | -0.47 | 0.28 | -0.10 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 36.50 | 0.93 | 0.98 | 0.96 | 0.85 | -0.07 | -7.61% | 0.03 | 23 | 511 | 0.42 | -0.61 | 0.27 | -0.09 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 37.00 | 1.31 | 1.37 | 1.34 | 1.27 | -0.08 | -5.93% | 0.04 | 4 | 205 | 0.42 | -0.74 | 0.23 | -0.07 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 37.50 | 1.75 | 1.81 | 1.78 | 1.60 | +0.19 | +13.48% | 0.05 | 64 | 2,534 | 0.41 | -0.83 | 0.17 | -0.06 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 38.00 | 2.16 | 2.32 | 2.24 | 2.06 | -0.07 | -3.29% | 0.06 | 2 | 73 | 0.67 | -0.89 | 0.12 | -0.04 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 38.50 | 2.63 | 2.78 | 2.71 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.65 | -0.93 | 0.08 | -0.03 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 39.00 | 3.15 | 3.25 | 3.20 | 2.94 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.69 | -0.96 | 0.05 | -0.02 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 39.50 | 3.65 | 3.95 | 3.80 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.76 | -0.97 | 0.03 | -0.02 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 40.00 | 4.15 | 4.25 | 4.20 | 4.12 | +0.51 | +14.13% | 0.11 | 6 | 728 | 0.73 | -0.98 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 40.50 | 4.65 | 5.05 | 4.85 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.43 | -1.00 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 41.00 | 5.10 | 5.25 | 5.18 | 5.25 | -1.50 | -22.23% | 0.13 | 2 | 4 | 1.35 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 41.50 | 5.50 | 6.90 | 6.20 | 5.71 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:59:04 AM EST |
| 42.00 | 5.20 | 7.30 | 6.25 | % | 0.15 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 42.50 | 6.30 | 8.00 | 7.15 | 6.25 | 0.00 | 0.00% | 0.17 | 0 | 34 | 1.93 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 43.00 | 6.00 | 8.35 | 7.18 | 6.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:04 AM EST |
| 43.50 | 6.55 | 8.70 | 7.63 | % | 0.18 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 44.00 | 6.90 | 10.05 | 8.48 | 6.12 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:59:04 AM EST |
| 44.50 | 7.45 | 9.70 | 8.58 | % | 0.19 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 45.00 | 7.90 | 10.20 | 9.05 | 8.90 | 0.00 | 0.00% | 0.20 | 0 | 10 | 2.89 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 46.00 | 8.90 | 11.20 | 10.05 | 9.83 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 47.00 | 9.90 | 12.30 | 11.10 | 10.63 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.29 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 47.50 | 10.40 | 12.70 | 11.55 | 13.15 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:04 AM EST |
| 48.00 | 10.90 | 13.30 | 12.10 | % | 0.25 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 50.00 | 12.90 | 15.30 | 14.10 | % | 0.28 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 55.00 | 17.90 | 20.30 | 19.10 | % | 0.35 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 60.00 | 22.90 | 25.40 | 24.15 | 21.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:59:04 AM EST |